6762東証P貸借
業種 電気機器
TDK 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
8,228 (24/03/05) | 4,787 (23/08/04) |
年初来高値 | 年初来安値 |
---|---|
8,228 (24/03/05) | 6,386 (24/01/09) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/21 | 7,460 | 7,560 | 7,436 | 7,517 | +69 | +0.9 | 1,407,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/20 | 7,261 | 7,509 | 7,260 | 7,448 | +186 | +2.6 | 1,890,200 |
5/17 | 7,116 | 7,310 | 7,116 | 7,262 | -4 | -0.1 | 1,753,500 |
5/16 | 7,016 | 7,267 | 6,956 | 7,266 | +328 | +4.7 | 2,529,500 |
5/15 | 6,900 | 6,975 | 6,877 | 6,938 | +21 | +0.3 | 1,526,900 |
5/14 | 6,838 | 6,922 | 6,745 | 6,917 | +22 | +0.3 | 1,795,700 |
5/13 | 6,950 | 6,989 | 6,856 | 6,895 | -5 | -0.1 | 1,702,300 |
5/10 | 7,235 | 7,237 | 6,900 | 6,900 | -240 | -3.4 | 3,051,400 |
5/9 | 7,102 | 7,170 | 7,020 | 7,140 | +47 | +0.7 | 1,138,300 |
5/8 | 7,250 | 7,255 | 7,052 | 7,093 | -135 | -1.9 | 1,855,600 |
5/7 | 7,193 | 7,245 | 7,107 | 7,228 | +285 | +4.1 | 3,148,500 |
5/2 | 7,015 | 7,078 | 6,901 | 6,943 | -218 | -3.0 | 2,936,300 |
5/1 | 6,990 | 7,179 | 6,931 | 7,161 | +77 | +1.1 | 2,487,100 |
4/30 | 6,947 | 7,172 | 6,924 | 7,084 | -228 | -3.1 | 5,341,700 |
4/26 | 7,148 | 7,369 | 7,130 | 7,312 | +96 | +1.3 | 1,987,000 |
4/25 | 7,260 | 7,318 | 7,192 | 7,216 | -141 | -1.9 | 1,493,500 |
4/24 | 7,199 | 7,384 | 7,176 | 7,357 | +225 | +3.2 | 1,362,300 |
4/23 | 7,186 | 7,217 | 7,069 | 7,132 | +40 | +0.6 | 1,234,700 |
4/22 | 7,015 | 7,114 | 6,980 | 7,092 | +14 | +0.2 | 1,777,000 |
4/19 | 7,220 | 7,222 | 6,908 | 7,078 | -247 | -3.4 | 2,270,400 |
4/18 | 7,318 | 7,357 | 7,175 | 7,325 | -32 | -0.4 | 1,684,300 |
4/17 | 7,392 | 7,480 | 7,357 | 7,357 | -43 | -0.6 | 1,305,400 |
4/16 | 7,550 | 7,554 | 7,352 | 7,400 | -290 | -3.8 | 1,888,500 |
4/15 | 7,600 | 7,690 | 7,518 | 7,690 | -26 | -0.3 | 1,041,300 |
4/12 | 7,932 | 8,018 | 7,683 | 7,716 | +80 | +1.1 | 2,083,800 |
4/11 | 7,514 | 7,663 | 7,491 | 7,636 | +23 | +0.3 | 979,600 |
4/10 | 7,675 | 7,708 | 7,593 | 7,613 | -96 | -1.3 | 1,085,300 |
4/9 | 7,628 | 7,709 | 7,595 | 7,709 | +109 | +1.4 | 1,033,800 |
4/8 | 7,458 | 7,610 | 7,457 | 7,600 | +183 | +2.5 | 998,100 |
4/5 | 7,460 | 7,507 | 7,389 | 7,417 | -198 | -2.6 | 1,337,500 |
4/4 | 7,630 | 7,809 | 7,600 | 7,615 | +173 | +2.3 | 1,822,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて